Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | - |
16 May 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | - |
15 May 2024 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | - |
14 May 2024 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | - |
13 May 2024 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | - |
10 May 2024 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | - |
09 May 2024 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | - |
08 May 2024 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | - |
07 May 2024 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | - |
03 May 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | - |
02 May 2024 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | - |
29 Apr 2024 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | - |
26 Apr 2024 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | - |
25 Apr 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | - |
24 Apr 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
23 Apr 2024 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | - |
22 Apr 2024 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | - |
19 Apr 2024 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | - |
18 Apr 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | - |
17 Apr 2024 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | - |
16 Apr 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | - |
15 Apr 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
12 Apr 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
11 Apr 2024 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | - |
10 Apr 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | - |
09 Apr 2024 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | - |
08 Apr 2024 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | - |
05 Apr 2024 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | - |
04 Apr 2024 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | - |
03 Apr 2024 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | - |
02 Apr 2024 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | - |
28 Mar 2024 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | - |
27 Mar 2024 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | - |
26 Mar 2024 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | - |
25 Mar 2024 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | - |
22 Mar 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | - |
21 Mar 2024 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | - |
20 Mar 2024 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | - |
19 Mar 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | - |
18 Mar 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | - |
15 Mar 2024 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | - |
14 Mar 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | - |
13 Mar 2024 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | - |
12 Mar 2024 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | - |
11 Mar 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | - |
08 Mar 2024 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
07 Mar 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | - |
06 Mar 2024 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | - |
05 Mar 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | - |
04 Mar 2024 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | - |
01 Mar 2024 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | - |
29 Feb 2024 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
28 Feb 2024 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | - |
27 Feb 2024 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | - |
26 Feb 2024 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | - |
23 Feb 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | - |
22 Feb 2024 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | - |
21 Feb 2024 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | - |
20 Feb 2024 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | - |
15 Feb 2024 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | - |
14 Feb 2024 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | - |
13 Feb 2024 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | - |
12 Feb 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | - |
09 Feb 2024 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | - |
08 Feb 2024 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | - |
07 Feb 2024 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | - |
06 Feb 2024 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | - |
05 Feb 2024 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | - |
02 Feb 2024 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | - |
01 Feb 2024 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - |
31 Jan 2024 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | - |
30 Jan 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | - |
29 Jan 2024 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | - |
26 Jan 2024 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | - |
25 Jan 2024 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | - |
24 Jan 2024 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | - |
23 Jan 2024 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | - |
22 Jan 2024 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | - |
19 Jan 2024 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | - |
18 Jan 2024 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | - |
17 Jan 2024 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | - |
16 Jan 2024 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | - |
11 Jan 2024 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | - |
10 Jan 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | - |
09 Jan 2024 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | - |
08 Jan 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - |
05 Jan 2024 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | - |
04 Jan 2024 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | - |
03 Jan 2024 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | - |
02 Jan 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | - |
29 Dec 2023 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | - |
28 Dec 2023 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |